Public Joint Stock Company Severstal historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	580.20	623.60	572.40	617.00	617.00	2,827,956
2026-07-24	555.20	584.00	543.00	576.80	576.80	2,426,033
2026-07-23	576.60	576.60	549.20	566.40	566.40	1,601,130
2026-07-22	566.60	580.60	552.00	569.60	569.60	2,457,512
2026-07-21	558.60	577.00	542.20	562.80	562.80	3,302,841
2026-07-20	517.80	560.00	513.00	542.40	542.40	3,289,046
2026-07-17	513.80	533.00	505.60	513.00	513.00	2,355,935
2026-07-16	521.40	533.40	509.40	521.20	521.20	2,572,100
2026-07-15	549.40	552.80	520.40	526.80	526.80	1,668,735
2026-07-14	553.20	558.80	540.60	552.40	552.40	949,856
2026-07-13	543.80	565.00	538.00	553.20	553.20	1,805,921
2026-07-10	538.40	549.80	533.80	539.00	539.00	1,746,344
2026-07-09	556.00	560.60	535.60	539.80	539.80	1,169,755
2026-07-08	554.20	565.40	538.80	556.00	556.00	2,131,548
2026-07-07	539.60	556.60	523.00	547.00	547.00	2,311,484
2026-07-06	560.40	571.00	536.80	542.20	542.20	1,952,292
2026-07-03	577.00	585.00	558.00	562.60	562.60	1,828,909
2026-07-02	611.80	612.80	571.40	576.40	576.40	1,938,731
2026-07-01	618.80	622.40	605.00	613.00	613.00	1,912,924
2026-06-30	596.40	631.00	592.80	614.00	614.00	3,990,649
2026-06-29	572.80	601.80	564.80	598.00	598.00	2,136,659
2026-06-26	567.20	597.00	551.20	568.20	568.20	2,922,333
2026-06-25	587.60	593.60	564.40	573.00	573.00	2,204,542
2026-06-24	606.40	609.80	572.60	582.80	582.80	1,751,391
2026-06-23	594.40	609.80	584.40	603.60	603.60	1,589,049
2026-06-22	627.00	629.80	594.00	607.20	607.20	2,395,117
2026-06-19	646.00	658.20	624.00	636.60	636.60	1,850,466
2026-06-18	669.20	669.40	643.20	647.80	647.80	2,096,482
2026-06-17	672.40	680.60	664.20	671.00	671.00	1,070,515
2026-06-16	693.60	699.40	670.60	678.60	678.60	1,373,022
2026-06-15	685.00	701.80	676.60	688.00	688.00	1,544,204
2026-06-11	684.00	694.40	678.80	682.80	682.80	797,547
2026-06-10	688.00	691.60	673.40	683.40	683.40	1,382,417
2026-06-09	679.60	698.60	667.40	686.40	686.40	2,951,444
2026-06-08	676.60	684.20	675.00	677.40	677.40	1,618,504
2026-06-05	688.60	689.40	675.20	679.60	679.60	678,451
2026-06-04	691.40	698.00	679.40	684.40	684.40	1,191,321
2026-06-03	708.60	711.60	689.60	699.00	699.00	984,287
2026-06-02	696.80	710.00	694.00	707.00	707.00	900,104
2026-06-01	686.60	701.80	686.60	692.60	692.60	1,021,042
2026-05-29	688.40	695.00	682.60	687.20	687.20	942,787
2026-05-28	708.40	713.00	689.00	696.40	696.40	1,462,784
2026-05-27	701.40	713.20	700.00	708.00	708.00	870,054
2026-05-26	717.00	725.80	699.00	703.20	703.20	2,153,606
2026-05-25	743.80	746.00	711.40	722.00	722.00	1,565,355
2026-05-22	758.00	765.00	740.40	742.80	742.80	571,719
2026-05-21	746.00	767.00	738.60	762.00	762.00	773,879
2026-05-20	754.60	760.80	742.40	752.60	752.60	859,964
2026-05-19	755.00	760.00	751.20	755.00	755.00	640,478
2026-05-18	744.00	754.80	736.00	747.00	747.00	766,084
2026-05-15	754.20	758.40	740.20	742.80	742.80	603,271
2026-05-14	763.80	770.00	753.60	758.80	758.80	904,932
2026-05-13	763.40	767.00	753.60	763.20	763.20	554,610
2026-05-12	755.00	763.60	748.80	759.40	759.40	1,009,246
2026-05-11	740.60	755.40	734.40	752.40	752.40	720,638
2026-05-08	736.40	739.80	726.60	728.40	728.40	736,369
2026-05-07	735.00	748.20	733.00	739.80	739.80	844,692
2026-05-06	749.80	755.60	732.40	742.00	742.00	1,098,001
2026-05-05	742.60	754.60	728.40	747.00	747.00	1,087,246
2026-05-04	762.80	768.00	740.40	744.80	744.80	1,210,857

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-12-14	85.9300 RUB
2021-09-02	84.4500 RUB
2021-06-01	83.0400 RUB
2020-12-08	37.3400 RUB
2020-09-08	15.4400 RUB
2020-06-16	53.6100 RUB
2019-12-03	27.4700 RUB
2019-09-17	26.7200 RUB
2019-06-18	35.4300 RUB
2019-05-07	32.0800 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.